MGM Resorts International historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	32.390	32.700	32.240	32.460	31.000	5,676,885
2017-09-26	32.090	32.320	31.925	32.160	30.714	3,460,301
2017-09-25	32.220	32.320	31.810	31.940	30.504	5,095,976
2017-09-22	32.970	33.005	32.360	32.380	30.924	3,936,978
2017-09-21	33.090	33.440	32.990	33.060	31.573	5,732,902
2017-09-20	32.560	33.130	32.220	33.080	31.593	10,057,480
2017-09-19	31.810	32.670	31.760	32.560	31.096	8,376,653
2017-09-18	32.050	32.535	31.625	31.680	30.255	8,663,693
2017-09-15	32.000	32.100	31.710	31.920	30.485	13,413,610
2017-09-14	32.750	32.765	31.720	32.060	30.618	9,834,635
2017-09-13	32.710	32.890	32.400	32.590	31.125	6,343,033
2017-09-12	33.090	33.300	32.180	32.750	31.277	10,527,380
2017-09-11	32.980	33.335	32.050	33.080	31.593	12,209,100
2017-09-08	33.900	33.920	32.960	33.250	31.755	8,154,143
2017-09-07	34.000	34.650	33.890	33.990	32.357	11,712,610
2017-09-06	33.430	33.980	33.285	33.770	32.147	9,355,256
2017-09-05	33.150	33.380	32.840	33.140	31.547	9,819,116
2017-09-01	33.160	33.460	32.980	33.210	31.614	5,281,585
2017-08-31	32.250	33.000	32.110	32.960	31.376	10,560,750
2017-08-30	32.050	32.140	31.530	32.120	30.576	5,344,892
2017-08-29	31.520	32.150	31.460	32.040	30.500	3,862,742
2017-08-28	31.820	31.950	31.250	31.690	30.167	5,722,455
2017-08-25	31.600	31.920	31.420	31.830	30.300	4,741,353
2017-08-24	31.390	31.710	31.210	31.550	30.034	3,451,523
2017-08-23	31.260	31.560	31.050	31.320	29.815	6,176,605
2017-08-22	31.400	31.960	31.250	31.600	30.081	5,748,860
2017-08-21	30.800	31.180	30.430	31.110	29.615	6,480,889
2017-08-18	30.460	30.960	30.040	30.710	29.234	6,375,867
2017-08-17	31.180	31.481	30.500	30.510	29.044	6,566,407
2017-08-16	31.720	31.720	30.930	31.300	29.796	5,837,150
2017-08-15	31.120	31.660	30.720	31.590	30.072	7,768,169
2017-08-14	30.940	31.200	30.800	30.990	29.501	5,935,960
2017-08-11	30.500	30.840	30.380	30.590	29.120	5,399,674
2017-08-10	31.220	31.400	30.500	30.510	29.044	6,909,799
2017-08-09	31.360	31.670	31.220	31.490	29.977	6,862,557
2017-08-08	31.860	32.020	31.425	31.550	30.034	6,571,376
2017-08-07	31.930	32.150	31.715	31.860	30.329	5,745,506
2017-08-04	31.590	32.120	31.590	31.790	30.262	6,720,620
2017-08-03	31.990	32.170	31.500	31.560	30.043	10,252,440
2017-08-02	32.420	32.480	31.680	31.980	30.443	9,431,411
2017-08-01	32.850	33.110	32.400	32.410	30.852	12,131,190
2017-07-31	33.110	33.520	32.930	32.930	31.348	8,291,329
2017-07-28	33.320	33.880	33.040	33.140	31.547	8,643,411
2017-07-27	33.800	34.170	32.310	33.390	31.785	25,694,230
2017-07-26	34.110	34.270	33.620	33.870	32.242	20,998,779
2017-07-25	34.080	34.530	32.640	34.270	32.623	90,098,242
2017-07-24	34.110	34.460	33.980	33.990	32.357	15,300,070
2017-07-21	33.770	34.210	33.770	34.030	32.395	18,635,020
2017-07-20	33.500	33.990	33.140	33.730	32.109	27,562,430
2017-07-19	32.550	32.800	32.310	32.790	31.214	8,178,290
2017-07-18	31.860	32.740	31.800	32.550	30.986	6,066,785
2017-07-17	31.880	32.020	31.670	31.850	30.319	4,302,930
2017-07-14	31.310	31.960	31.090	31.910	30.377	7,421,780
2017-07-13	31.850	31.935	31.470	31.930	30.396	4,893,806
2017-07-12	31.660	31.805	31.470	31.740	30.215	3,825,455
2017-07-11	31.340	31.620	31.245	31.430	29.920	6,192,402
2017-07-10	30.830	31.400	30.690	31.180	29.682	5,193,134
2017-07-07	30.320	30.930	30.200	30.840	29.358	5,802,529
2017-07-06	30.850	30.910	30.260	30.300	28.844	5,158,368
2017-07-05	30.660	31.000	30.310	30.980	29.491	7,558,754

← NewerPage 39 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-05-19	2:1
2000-02-28	2:1

Dividends

Ex-date	Amount
2022-12-08	0.0030 USD
2022-09-08	0.0030 USD
2022-06-09	0.0030 USD
2022-03-09	0.0030 USD
2021-12-09	0.0030 USD
2021-09-09	0.0030 USD
2021-06-09	0.0030 USD
2021-03-09	0.0030 USD
2020-12-09	0.0030 USD
2020-09-09	0.0030 USD
2020-06-09	0.0030 USD
2020-03-09	0.1500 USD
2019-12-09	0.1300 USD
2019-09-09	0.1300 USD
2019-06-07	0.1300 USD
2019-03-07	0.1300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.